|
Closing price on 8/17/2020
|
|
| Open |
19.90 |
| High |
20.10 |
| Low |
19.80 |
| Volume |
18,600 |
| Split-adjusted Price |
15.48 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
-0.10 / -0.50%
|
19.90
|
20.10
|
19.80
|
20.00
|
19.97
|
15.48
|
18,600
|
|
|
8/14/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.11
|
15.56
|
19,200
|
|
|
8/13/2020
|
+0.10 / +0.50%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.02
|
15.56
|
5,100
|
|
|
8/12/2020
|
-0.20 / -0.99%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.97
|
15.48
|
3,800
|
|
|
8/11/2020
|
+0.20 / +1.00%
|
20.00
|
20.30
|
19.90
|
20.20
|
20.03
|
15.64
|
8,900
|
|
|
8/10/2020
|
+0.10 / +0.50%
|
19.90
|
20.30
|
19.80
|
20.00
|
19.97
|
15.48
|
35,800
|
|
|
8/7/2020
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.50
|
19.90
|
19.72
|
15.41
|
19,900
|
|
|
8/6/2020
|
+0.10 / +0.51%
|
19.40
|
19.70
|
19.30
|
19.70
|
19.51
|
15.25
|
9,300
|
|
|
8/5/2020
|
+0.20 / +1.03%
|
19.30
|
19.70
|
19.20
|
19.60
|
19.42
|
15.17
|
34,100
|
|
|
8/4/2020
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.00
|
19.40
|
19.35
|
15.02
|
41,100
|
|
|
8/3/2020
|
+0.50 / +2.63%
|
18.90
|
19.70
|
18.90
|
19.50
|
19.30
|
15.10
|
13,100
|
|
|
7/31/2020
|
+0.40 / +2.15%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.75
|
14.71
|
22,800
|
|
|
7/30/2020
|
+0.30 / +1.64%
|
18.70
|
18.70
|
18.40
|
18.60
|
18.55
|
14.40
|
20,600
|
|
|
7/29/2020
|
-0.60 / -3.17%
|
18.80
|
18.80
|
18.00
|
18.30
|
18.16
|
14.17
|
56,300
|
|
|
7/28/2020
|
+0.60 / +3.28%
|
18.70
|
18.90
|
18.20
|
18.90
|
18.74
|
14.63
|
15,000
|
|
|
7/27/2020
|
-1.60 / -8.04%
|
19.50
|
19.50
|
18.00
|
18.30
|
18.49
|
14.17
|
154,300
|
|
|
7/24/2020
|
-0.80 / -3.86%
|
20.40
|
20.40
|
19.60
|
19.90
|
19.93
|
15.41
|
101,400
|
|
|
7/23/2020
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.48
|
16.02
|
14,800
|
|
|
7/22/2020
|
-0.20 / -0.96%
|
20.90
|
21.00
|
20.40
|
20.70
|
20.53
|
16.02
|
72,100
|
|
|
7/21/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.60
|
20.90
|
20.69
|
16.18
|
53,300
|
|
|
7/20/2020
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.80
|
20.90
|
20.85
|
16.18
|
33,200
|
|
|
7/17/2020
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.84
|
16.18
|
58,000
|
|
|
7/16/2020
|
-0.10 / -0.47%
|
21.10
|
21.10
|
20.80
|
21.10
|
20.88
|
16.33
|
51,200
|
|
|
7/15/2020
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.10
|
21.20
|
21.22
|
16.41
|
11,700
|
|
|
7/14/2020
|
+0.40 / +1.93%
|
20.60
|
21.10
|
20.60
|
21.10
|
20.90
|
16.33
|
29,100
|
|
|
7/13/2020
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.81
|
16.02
|
79,100
|
|
|
7/10/2020
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.70
|
21.00
|
21.04
|
16.26
|
88,600
|
|
|
7/9/2020
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.20
|
21.30
|
21.38
|
16.49
|
126,000
|
|
|
7/8/2020
|
0.00 / 0.00%
|
21.20
|
21.40
|
21.20
|
21.40
|
21.32
|
16.57
|
70,800
|
|
|
7/7/2020
|
+0.20 / +0.94%
|
21.50
|
21.70
|
21.30
|
21.40
|
21.47
|
16.57
|
194,500
|
|
|